Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,199 | 1,213 | 1,194.5 | 1,210 | 1,210 | +20 (+1.68%) | 331,600 |
5 Dec 2019 | JPY | 1,205.5 | 1,211 | 1,189.5 | 1,190 | 1,190 | -1 (-0.08%) | 269,600 |
4 Dec 2019 | JPY | 1,171 | 1,191 | 1,158 | 1,191 | 1,191 | +23.5 (+2.01%) | 282,800 |
3 Dec 2019 | JPY | 1,148 | 1,172.5 | 1,137.5 | 1,167.5 | 1,167.5 | +5 (+0.43%) | 180,800 |
2 Dec 2019 | JPY | 1,190 | 1,202 | 1,160.5 | 1,162.5 | 1,162.5 | -18.5 (-1.57%) | 206,600 |
29 Nov 2019 | JPY | 1,180 | 1,205 | 1,176 | 1,181 | 1,181 | +13 (+1.11%) | 405,000 |
28 Nov 2019 | JPY | 1,142.5 | 1,173 | 1,134.5 | 1,168 | 1,168 | +25.5 (+2.23%) | 468,400 |
27 Nov 2019 | JPY | 1,106 | 1,144 | 1,099.5 | 1,142.5 | 1,142.5 | +46.5 (+4.24%) | 494,000 |
26 Nov 2019 | JPY | 1,132 | 1,132.5 | 1,090.5 | 1,096 | 1,096 | -26.5 (-2.36%) | 1,413,000 |
25 Nov 2019 | JPY | 1,138 | 1,138.5 | 1,116 | 1,122.5 | 1,122.5 | -4.5 (-0.40%) | 218,600 |
22 Nov 2019 | JPY | 1,127.5 | 1,142.5 | 1,117.5 | 1,127 | 1,127 | -6.5 (-0.57%) | 260,800 |
21 Nov 2019 | JPY | 1,131.5 | 1,135 | 1,100.5 | 1,133.5 | 1,133.5 | -7.5 (-0.66%) | 283,000 |
20 Nov 2019 | JPY | 1,134 | 1,146 | 1,128 | 1,141 | 1,141 | +13 (+1.15%) | 305,600 |
19 Nov 2019 | JPY | 1,120.5 | 1,135 | 1,113.5 | 1,128 | 1,128 | +13.5 (+1.21%) | 331,200 |
18 Nov 2019 | JPY | 1,105 | 1,131 | 1,105 | 1,114.5 | 1,114.5 | +15 (+1.36%) | 343,400 |
15 Nov 2019 | JPY | 1,088.5 | 1,101 | 1,068 | 1,099.5 | 1,099.5 | +2 (+0.18%) | 438,600 |
14 Nov 2019 | JPY | 1,095 | 1,103.5 | 1,081.5 | 1,097.5 | 1,097.5 | +10.5 (+0.97%) | 356,400 |
13 Nov 2019 | JPY | 1,087.5 | 1,099.5 | 1,071 | 1,087 | 1,087 | +4.5 (+0.42%) | 428,800 |
12 Nov 2019 | JPY | 1,100.5 | 1,105.5 | 1,077 | 1,082.5 | 1,082.5 | -9 (-0.82%) | 277,800 |
11 Nov 2019 | JPY | 1,065.5 | 1,100 | 1,063.5 | 1,091.5 | 1,091.5 | +26 (+2.44%) | 720,200 |
8 Nov 2019 | JPY | 1,139 | 1,139 | 1,060 | 1,065.5 | 1,065.5 | -73.5 (-6.45%) | 1,197,400 |
7 Nov 2019 | JPY | 1,134 | 1,139.5 | 1,105.5 | 1,139 | 1,139 | +1.5 (+0.13%) | 541,000 |
6 Nov 2019 | JPY | 1,195 | 1,198 | 1,133.5 | 1,137.5 | 1,137.5 | -80.5 (-6.61%) | 696,400 |
5 Nov 2019 | JPY | 1,245 | 1,247.5 | 1,195.5 | 1,218 | 1,218 | -21 (-1.69%) | 484,600 |
1 Nov 2019 | JPY | 1,221.5 | 1,261.5 | 1,186 | 1,239 | 1,239 | +21.5 (+1.77%) | 736,400 |
31 Oct 2019 | JPY | 1,205.5 | 1,228.5 | 1,198.5 | 1,217.5 | 1,217.5 | +20 (+1.67%) | 382,400 |
30 Oct 2019 | JPY | 1,183 | 1,208.5 | 1,183 | 1,197.5 | 1,197.5 | +28 (+2.39%) | 301,600 |
29 Oct 2019 | JPY | 1,194 | 1,194 | 1,165 | 1,169.5 | 1,169.5 | -44.5 (-3.67%) | 549,400 |
28 Oct 2019 | JPY | 1,212 | 1,231 | 1,210.5 | 1,214 | 1,214 | +12 (+1.00%) | 318,400 |
25 Oct 2019 | JPY | 1,192 | 1,210.5 | 1,179.5 | 1,202 | 1,202 | -1 (-0.08%) | 323,600 |